⌘K
t
| TIDM | IAG |
| Share Price | Loading... |
| Market Cap | Loading... |
International Consolidated Airlines Group, S.A. (the "Company") announced on 21 November 2025 that it purchased 972,103 of its ordinary shares on 20 November 2025, which will be held as treasury shares under its repurchase programme. These purchases included 584,517 shares on LON at prices ranging from £3.7840 to £3.8490, and 387,586 shares on MAD at prices from €4.2920 to €4.3700. Following the transaction, the Company holds 152,374,793 treasury shares, and its issued share capital totals 4,727,201,147 shares.
| Date | 21 Nov 2025 |
| Time | 07:00:07 |
| Category | Capital structure |
| ID | 4354I |
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 20 November 2025 it purchased 972,103 ordinary shares of €0.10 each in the capital of the Company. All the shares purchased will be held as treasury shares.
|
Number of shares purchased |
Trading venue |
Lowest price paid |
Highest price paid |
|
584,517 |
LON |
£3.7840 |
£3.8490 |
|
387,586 |
MAD |
€4.2920 |
€4.3700 |
The purchases were made pursuant to the share repurchase programme announced on 28 February 2025.
Following the purchase, the Company holds 152,374,793 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,574,826,354 shares.
The Company's issued share capital is 4,727,201,147 shares. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), or, as the case may be, under any equivalent law or regulation applicable in the United Kingdom, a full breakdown of the individual trades made by Morgan Stanley Europe SE (or any of its delegates) on behalf of the Company (acting as riskless principal and not as agent) as part of the share repurchase programme is attached to this announcement.
Company Secretariat
21 November 2025
LEI: 959800TZHQRUSH1ESL13
|
|
Schedule of Purchases |
|
|
|
|
|
|
Shares purchased: |
972,103 |
|
|
Date of purchases: |
20 November 2025 |
|
|
Investment firm: |
Morgan Stanley Europe SE |
|
|
|
|
|
Individual transactions:
|
Number of Shares |
Price Per Share |
Currency |
Trading Venue |
Date of Transaction |
Time of Transaction |
|
5,139 |
3.8200 |
GBP |
XLON |
20/11/2025 |
08:00:28 |
|
4,232 |
3.8150 |
GBP |
XLON |
20/11/2025 |
08:02:54 |
|
1,625 |
3.8120 |
GBP |
XLON |
20/11/2025 |
08:08:14 |
|
6,843 |
3.8200 |
GBP |
XLON |
20/11/2025 |
08:10:56 |
|
2,248 |
3.8070 |
GBP |
XLON |
20/11/2025 |
08:13:14 |
|
2,215 |
3.8090 |
GBP |
XLON |
20/11/2025 |
08:13:40 |
|
2,185 |
3.8100 |
GBP |
XLON |
20/11/2025 |
08:13:40 |
|
1,742 |
3.7970 |
GBP |
XLON |
20/11/2025 |
08:19:05 |
|
1,773 |
3.7980 |
GBP |
XLON |
20/11/2025 |
08:19:05 |
|
1,818 |
3.7990 |
GBP |
XLON |
20/11/2025 |
08:19:05 |
|
1,651 |
3.8010 |
GBP |
XLON |
20/11/2025 |
08:25:41 |
|
1,932 |
3.7990 |
GBP |
XLON |
20/11/2025 |
08:28:09 |
|
1,600 |
3.7960 |
GBP |
XLON |
20/11/2025 |
08:29:11 |
|
1,615 |
3.7970 |
GBP |
XLON |
20/11/2025 |
08:29:11 |
|
1,894 |
3.7870 |
GBP |
XLON |
20/11/2025 |
08:35:06 |
|
1,926 |
3.7900 |
GBP |
XLON |
20/11/2025 |
08:37:32 |
|
1,922 |
3.7870 |
GBP |
XLON |
20/11/2025 |
08:37:52 |
|
1,700 |
3.7850 |
GBP |
XLON |
20/11/2025 |
08:40:35 |
|
1,950 |
3.7880 |
GBP |
XLON |
20/11/2025 |
08:42:05 |
|
1,818 |
3.7930 |
GBP |
XLON |
20/11/2025 |
08:44:42 |
|
1,815 |
3.7950 |
GBP |
XLON |
20/11/2025 |
08:44:42 |
|
2,159 |
3.8110 |
GBP |
XLON |
20/11/2025 |
08:48:30 |
|
1,907 |
3.8090 |
GBP |
XLON |
20/11/2025 |
08:48:31 |
|
1,925 |
3.8030 |
GBP |
XLON |
20/11/2025 |
08:54:06 |
|
1,775 |
3.7980 |
GBP |
XLON |
20/11/2025 |
08:55:14 |
|
1,841 |
3.7980 |
GBP |
XLON |
20/11/2025 |
08:59:05 |
|
3,193 |
3.7970 |
GBP |
XLON |
20/11/2025 |
09:00:12 |
|
1,800 |
3.7890 |
GBP |
XLON |
20/11/2025 |
09:00:40 |
|
2,058 |
3.7870 |
GBP |
XLON |
20/11/2025 |
09:06:48 |
|
1,719 |
3.7880 |
GBP |
XLON |
20/11/2025 |
09:08:09 |
|
1,821 |
3.7880 |
GBP |
XLON |
20/11/2025 |
09:13:08 |
|
1,706 |
3.7940 |
GBP |
XLON |
20/11/2025 |
09:15:42 |
|
1,883 |
3.7940 |
GBP |
XLON |
20/11/2025 |
09:16:21 |
|
1,608 |
3.7940 |
GBP |
XLON |
20/11/2025 |
09:19:34 |
|
1,701 |
3.7930 |
GBP |
XLON |
20/11/2025 |
09:20:06 |
|
1,671 |
3.7940 |
GBP |
XLON |
20/11/2025 |
09:23:46 |
|
1,677 |
3.7920 |
GBP |
XLON |
20/11/2025 |
09:24:48 |
|
3,937 |
3.7920 |
GBP |
XLON |
20/11/2025 |
09:27:35 |
|
2,110 |
3.7920 |
GBP |
XLON |
20/11/2025 |
09:32:02 |
|
1,603 |
3.7890 |
GBP |
XLON |
20/11/2025 |
09:36:39 |
|
1,994 |
3.7910 |
GBP |
XLON |
20/11/2025 |
09:37:42 |
|
439 |
3.7880 |
GBP |
XLON |
20/11/2025 |
09:41:45 |
|
1,837 |
3.7880 |
GBP |
XLON |
20/11/2025 |
09:42:22 |
|
1,896 |
3.7900 |
GBP |
XLON |
20/11/2025 |
09:44:56 |
|
3,354 |
3.7880 |
GBP |
XLON |
20/11/2025 |
09:45:12 |
|
1,785 |
3.7860 |
GBP |
XLON |
20/11/2025 |
09:50:04 |
|
40 |
3.7890 |
GBP |
XLON |
20/11/2025 |
09:54:16 |
|
1,700 |
3.7880 |
GBP |
XLON |
20/11/2025 |
09:54:20 |
|
1,610 |
3.7890 |
GBP |
XLON |
20/11/2025 |
09:54:20 |
|
1,716 |
3.7900 |
GBP |
XLON |
20/11/2025 |
09:59:57 |
|
1,771 |
3.7950 |
GBP |
XLON |
20/11/2025 |
10:02:01 |
|
1,849 |
3.7960 |
GBP |
XLON |
20/11/2025 |
10:04:37 |
|
1,856 |
3.7930 |
GBP |
XLON |
20/11/2025 |
10:05:30 |
|
1,482 |
3.7890 |
GBP |
XLON |
20/11/2025 |
10:12:24 |
|
1,736 |
3.7870 |
GBP |
XLON |
20/11/2025 |
10:13:38 |
|
1,817 |
3.7960 |
GBP |
XLON |
20/11/2025 |
10:18:21 |
|
1,681 |
3.7960 |
GBP |
XLON |
20/11/2025 |
10:19:00 |
|
1,875 |
3.8000 |
GBP |
XLON |
20/11/2025 |
10:20:59 |
|
643 |
3.8030 |
GBP |
XLON |
20/11/2025 |
10:24:02 |
|
1,875 |
3.8040 |
GBP |
XLON |
20/11/2025 |
10:24:02 |
|
1,838 |
3.8040 |
GBP |
XLON |
20/11/2025 |
10:30:04 |
|
1,763 |
3.8070 |
GBP |
XLON |
20/11/2025 |
10:32:50 |
|
1,697 |
3.8070 |
GBP |
XLON |
20/11/2025 |
10:36:55 |
|
1,898 |
3.8150 |
GBP |
XLON |
20/11/2025 |
10:41:26 |
|
1,993 |
3.8170 |
GBP |
XLON |
20/11/2025 |
10:42:34 |
|
1,942 |
3.8140 |
GBP |
XLON |
20/11/2025 |
10:45:05 |
|
1,626 |
3.8140 |
GBP |
XLON |
20/11/2025 |
10:45:53 |
|
1,985 |
3.8150 |
GBP |
XLON |
20/11/2025 |
10:51:50 |
|
1,881 |
3.8110 |
GBP |
XLON |
20/11/2025 |
10:52:45 |
|
1,719 |
3.8160 |
GBP |
XLON |
20/11/2025 |
10:59:31 |
|
3,694 |
3.8150 |
GBP |
XLON |
20/11/2025 |
11:00:02 |
|
1,717 |
3.8110 |
GBP |
XLON |
20/11/2025 |
11:08:20 |
|
285 |
3.8130 |
GBP |
XLON |
20/11/2025 |
11:14:15 |
|
1,008 |
3.8130 |
GBP |
XLON |
20/11/2025 |
11:14:17 |
|
3,435 |
3.8140 |
GBP |
XLON |
20/11/2025 |
11:15:30 |
|
1,797 |
3.8130 |
GBP |
XLON |
20/11/2025 |
11:20:14 |
|
1,782 |
3.8110 |
GBP |
XLON |
20/11/2025 |
11:21:03 |
|
1,838 |
3.8100 |
GBP |
XLON |
20/11/2025 |
11:23:48 |
|
3,982 |
3.8110 |
GBP |
XLON |
20/11/2025 |
11:29:18 |
|
2,608 |
3.8090 |
GBP |
XLON |
20/11/2025 |
11:36:01 |
|
1,762 |
3.8070 |
GBP |
XLON |
20/11/2025 |
11:36:04 |
|
1,723 |
3.8080 |
GBP |
XLON |
20/11/2025 |
11:44:05 |
|
1,645 |
3.8090 |
GBP |
XLON |
20/11/2025 |
11:44:05 |
|
1,764 |
3.7950 |
GBP |
XLON |
20/11/2025 |
11:49:08 |
|
1,726 |
3.7880 |
GBP |
XLON |
20/11/2025 |
11:54:55 |
|
1,640 |
3.7920 |
GBP |
XLON |
20/11/2025 |
11:57:18 |
|
1,748 |
3.7900 |
GBP |
XLON |
20/11/2025 |
11:59:30 |
|
1,995 |
3.7870 |
GBP |
XLON |
20/11/2025 |
12:03:07 |
|
1,950 |
3.7860 |
GBP |
XLON |
20/11/2025 |
12:08:42 |
|
1,956 |
3.7870 |
GBP |
XLON |
20/11/2025 |
12:11:11 |
|
1,683 |
3.7890 |
GBP |
XLON |
20/11/2025 |
12:16:47 |
|
1,687 |
3.7880 |
GBP |
XLON |
20/11/2025 |
12:17:58 |
|
1,795 |
3.7880 |
GBP |
XLON |
20/11/2025 |
12:22:53 |
|
1,722 |
3.7880 |
GBP |
XLON |
20/11/2025 |
12:25:37 |
|
1,862 |
3.7900 |
GBP |
XLON |
20/11/2025 |
12:29:34 |
|
3,260 |
3.7890 |
GBP |
XLON |
20/11/2025 |
12:31:05 |
|
3,288 |
3.7880 |
GBP |
XLON |
20/11/2025 |
12:35:35 |
|
1,637 |
3.7890 |
GBP |
XLON |
20/11/2025 |
12:41:47 |
|
1,645 |
3.7900 |
GBP |
XLON |
20/11/2025 |
12:41:47 |
|
3,659 |
3.7910 |
GBP |
XLON |
20/11/2025 |
12:51:11 |
|
1,821 |
3.7900 |
GBP |
XLON |
20/11/2025 |
12:51:19 |
|
3,469 |
3.7880 |
GBP |
XLON |
20/11/2025 |
12:57:12 |
|
1,798 |
3.7900 |
GBP |
XLON |
20/11/2025 |
13:07:25 |
|
1,825 |
3.7890 |
GBP |
XLON |
20/11/2025 |
13:08:45 |
|
1,907 |
3.7900 |
GBP |
XLON |
20/11/2025 |
13:12:17 |
|
1,836 |
3.7890 |
GBP |
XLON |
20/11/2025 |
13:12:25 |
|
3,012 |
3.7840 |
GBP |
XLON |
20/11/2025 |
13:19:55 |
|
812 |
3.7840 |
GBP |
XLON |
20/11/2025 |
13:24:41 |
|
1,981 |
3.7850 |
GBP |
XLON |
20/11/2025 |
13:26:58 |
|
1,761 |
3.7860 |
GBP |
XLON |
20/11/2025 |
13:30:54 |
|
2,119 |
3.7920 |
GBP |
XLON |
20/11/2025 |
13:32:46 |
|
1,833 |
3.7910 |
GBP |
XLON |
20/11/2025 |
13:32:54 |
|
1,888 |
3.7910 |
GBP |
XLON |
20/11/2025 |
13:37:45 |
|
2,207 |
3.7900 |
GBP |
XLON |
20/11/2025 |
13:39:55 |
|
1,900 |
3.7900 |
GBP |
XLON |
20/11/2025 |
13:41:42 |
|
2,016 |
3.7890 |
GBP |
XLON |
20/11/2025 |
13:43:55 |
|
2,107 |
3.7910 |
GBP |
XLON |
20/11/2025 |
13:47:35 |
|
1,784 |
3.7980 |
GBP |
XLON |
20/11/2025 |
13:52:13 |
|
1,768 |
3.7970 |
GBP |
XLON |
20/11/2025 |
13:52:18 |
|
1,847 |
3.7960 |
GBP |
XLON |
20/11/2025 |
13:56:13 |
|
1,840 |
3.8000 |
GBP |
XLON |
20/11/2025 |
13:59:01 |
|
2,231 |
3.7980 |
GBP |
XLON |
20/11/2025 |
14:00:40 |
|
2,164 |
3.7960 |
GBP |
XLON |
20/11/2025 |
14:00:45 |
|
1,931 |
3.7980 |
GBP |
XLON |
20/11/2025 |
14:06:54 |
|
1,622 |
3.7940 |
GBP |
XLON |
20/11/2025 |
14:09:37 |
|
1,707 |
3.7920 |
GBP |
XLON |
20/11/2025 |
14:11:11 |
|
1,661 |
3.7910 |
GBP |
XLON |
20/11/2025 |
14:13:45 |
|
522 |
3.7930 |
GBP |
XLON |
20/11/2025 |
14:17:16 |
|
1,622 |
3.8030 |
GBP |
XLON |
20/11/2025 |
14:18:09 |
|
1,691 |
3.8030 |
GBP |
XLON |
20/11/2025 |
14:18:51 |
|
1,617 |
3.8020 |
GBP |
XLON |
20/11/2025 |
14:20:01 |
|
1,664 |
3.8060 |
GBP |
XLON |
20/11/2025 |
14:23:20 |
|
3,815 |
3.8030 |
GBP |
XLON |
20/11/2025 |
14:23:35 |
|
3,573 |
3.8040 |
GBP |
XLON |
20/11/2025 |
14:23:35 |
|
3,566 |
3.8090 |
GBP |
XLON |
20/11/2025 |
14:31:04 |
|
7,657 |
3.8080 |
GBP |
XLON |
20/11/2025 |
14:31:07 |
|
4,997 |
3.8080 |
GBP |
XLON |
20/11/2025 |
14:38:20 |
|
6,069 |
3.8070 |
GBP |
XLON |
20/11/2025 |
14:40:57 |
|
1,705 |
3.8070 |
GBP |
XLON |
20/11/2025 |
14:46:00 |
|
1,795 |
3.8130 |
GBP |
XLON |
20/11/2025 |
14:47:12 |
|
1,723 |
3.8150 |
GBP |
XLON |
20/11/2025 |
14:48:26 |
|
6,199 |
3.8130 |
GBP |
XLON |
20/11/2025 |
14:48:36 |
|
6,388 |
3.8130 |
GBP |
XLON |
20/11/2025 |
14:54:19 |
|
2,348 |
3.8160 |
GBP |
XLON |
20/11/2025 |
14:57:30 |
|
1,907 |
3.8180 |
GBP |
XLON |
20/11/2025 |
15:00:00 |
|
1,687 |
3.8200 |
GBP |
XLON |
20/11/2025 |
15:01:11 |
|
3,616 |
3.8190 |
GBP |
XLON |
20/11/2025 |
15:02:03 |
|
2,492 |
3.8250 |
GBP |
XLON |
20/11/2025 |
15:06:24 |
|
2,746 |
3.8240 |
GBP |
XLON |
20/11/2025 |
15:08:25 |
|
1,847 |
3.8260 |
GBP |
XLON |
20/11/2025 |
15:11:40 |
|
5,378 |
3.8320 |
GBP |
XLON |
20/11/2025 |
15:12:33 |
|
1,686 |
3.8270 |
GBP |
XLON |
20/11/2025 |
15:14:20 |
|
7,177 |
3.8260 |
GBP |
XLON |
20/11/2025 |
15:14:21 |
|
3,038 |
3.8360 |
GBP |
XLON |
20/11/2025 |
15:21:23 |
|
1,610 |
3.8400 |
GBP |
XLON |
20/11/2025 |
15:25:11 |
|
3,136 |
3.8400 |
GBP |
XLON |
20/11/2025 |
15:25:48 |
|
2,838 |
3.8390 |
GBP |
XLON |
20/11/2025 |
15:25:59 |
|
2,705 |
3.8410 |
GBP |
XLON |
20/11/2025 |
15:30:07 |
|
2,749 |
3.8400 |
GBP |
XLON |
20/11/2025 |
15:30:29 |
|
2,604 |
3.8430 |
GBP |
XLON |
20/11/2025 |
15:33:03 |
|
2,840 |
3.8470 |
GBP |
XLON |
20/11/2025 |
15:36:04 |
|
2,645 |
3.8490 |
GBP |
XLON |
20/11/2025 |
15:38:09 |
|
5,440 |
3.8460 |
GBP |
XLON |
20/11/2025 |
15:38:35 |
|
2,654 |
3.8470 |
GBP |
XLON |
20/11/2025 |
15:38:35 |
|
6,123 |
3.8460 |
GBP |
XLON |
20/11/2025 |
15:44:55 |
|
3,235 |
3.8420 |
GBP |
XLON |
20/11/2025 |
15:48:20 |
|
3,254 |
3.8430 |
GBP |
XLON |
20/11/2025 |
15:48:20 |
|
3,349 |
3.8410 |
GBP |
XLON |
20/11/2025 |
15:48:22 |
|
2,837 |
3.8410 |
GBP |
XLON |
20/11/2025 |
15:56:02 |
|
3,183 |
3.8360 |
GBP |
XLON |
20/11/2025 |
15:58:14 |
|
3,349 |
3.8350 |
GBP |
XLON |
20/11/2025 |
16:00:22 |
|
3,179 |
3.8260 |
GBP |
XLON |
20/11/2025 |
16:01:09 |
|
3,026 |
3.8270 |
GBP |
XLON |
20/11/2025 |
16:01:09 |
|
8,260 |
3.8250 |
GBP |
XLON |
20/11/2025 |
16:07:31 |
|
4,265 |
3.8260 |
GBP |
XLON |
20/11/2025 |
16:07:31 |
|
2,724 |
3.8140 |
GBP |
XLON |
20/11/2025 |
16:12:31 |
|
6,937 |
3.8150 |
GBP |
XLON |
20/11/2025 |
16:12:31 |
|
3,587 |
3.8220 |
GBP |
XLON |
20/11/2025 |
16:15:41 |
|
1,849 |
3.8190 |
GBP |
XLON |
20/11/2025 |
16:16:07 |
|
3,460 |
3.8200 |
GBP |
XLON |
20/11/2025 |
16:16:07 |
|
2,678 |
3.8210 |
GBP |
XLON |
20/11/2025 |
16:16:58 |
|
334 |
3.8210 |
GBP |
XLON |
20/11/2025 |
16:18:35 |
|
146,967 |
3.8090 |
GBP |
OTC |
20/11/2025 |
16:21:13 |
|
6,217 |
4.3280 |
EUR |
XMAD |
20/11/2025 |
08:00:49 |
|
3,083 |
4.3290 |
EUR |
XMAD |
20/11/2025 |
08:01:21 |
|
2,201 |
4.3190 |
EUR |
XMAD |
20/11/2025 |
08:05:47 |
|
2,247 |
4.3200 |
EUR |
XMAD |
20/11/2025 |
08:06:39 |
|
2,685 |
4.3250 |
EUR |
XMAD |
20/11/2025 |
08:09:20 |
|
2,310 |
4.3300 |
EUR |
XMAD |
20/11/2025 |
08:11:06 |
|
1,854 |
4.3190 |
EUR |
XMAD |
20/11/2025 |
08:13:14 |
|
2,633 |
4.3060 |
EUR |
XMAD |
20/11/2025 |
08:18:16 |
|
2,622 |
4.3070 |
EUR |
XMAD |
20/11/2025 |
08:18:16 |
|
1,673 |
4.3060 |
EUR |
XMAD |
20/11/2025 |
08:21:16 |
|
6,874 |
4.3130 |
EUR |
XMAD |
20/11/2025 |
08:25:37 |
|
2,556 |
4.3090 |
EUR |
XMAD |
20/11/2025 |
08:28:21 |
|
1,921 |
4.3080 |
EUR |
XMAD |
20/11/2025 |
08:31:11 |
|
2,764 |
4.2960 |
EUR |
XMAD |
20/11/2025 |
08:37:52 |
|
1,236 |
4.2940 |
EUR |
XMAD |
20/11/2025 |
08:40:35 |
|
4,530 |
4.3060 |
EUR |
XMAD |
20/11/2025 |
08:44:42 |
|
2,237 |
4.3230 |
EUR |
XMAD |
20/11/2025 |
08:48:30 |
|
2,553 |
4.3140 |
EUR |
XMAD |
20/11/2025 |
08:52:33 |
|
22 |
4.3140 |
EUR |
XMAD |
20/11/2025 |
08:52:35 |
|
2,166 |
4.3100 |
EUR |
XMAD |
20/11/2025 |
08:54:35 |
|
2,189 |
4.3050 |
EUR |
XMAD |
20/11/2025 |
08:59:32 |
|
2,232 |
4.2980 |
EUR |
XMAD |
20/11/2025 |
09:00:40 |
|
2,445 |
4.2980 |
EUR |
XMAD |
20/11/2025 |
09:06:25 |
|
2,320 |
4.2980 |
EUR |
XMAD |
20/11/2025 |
09:08:09 |
|
2,194 |
4.2960 |
EUR |
XMAD |
20/11/2025 |
09:13:08 |
|
4,417 |
4.3050 |
EUR |
XMAD |
20/11/2025 |
09:22:21 |
|
2,176 |
4.3010 |
EUR |
XMAD |
20/11/2025 |
09:24:06 |
|
2,173 |
4.3010 |
EUR |
XMAD |
20/11/2025 |
09:27:35 |
|
2,039 |
4.2960 |
EUR |
XMAD |
20/11/2025 |
09:30:37 |
|
1,366 |
4.3000 |
EUR |
XMAD |
20/11/2025 |
09:37:56 |
|
3,156 |
4.2970 |
EUR |
XMAD |
20/11/2025 |
09:38:05 |
|
2,168 |
4.2990 |
EUR |
XMAD |
20/11/2025 |
09:42:57 |
|
2,616 |
4.3000 |
EUR |
XMAD |
20/11/2025 |
09:53:52 |
|
4,102 |
4.3010 |
EUR |
XMAD |
20/11/2025 |
09:54:15 |
|
2,270 |
4.3010 |
EUR |
XMAD |
20/11/2025 |
09:58:47 |
|
2,391 |
4.3050 |
EUR |
XMAD |
20/11/2025 |
10:02:29 |
|
2,345 |
4.3020 |
EUR |
XMAD |
20/11/2025 |
10:08:17 |
|
2,234 |
4.2970 |
EUR |
XMAD |
20/11/2025 |
10:12:36 |
|
5,081 |
4.3110 |
EUR |
XMAD |
20/11/2025 |
10:21:52 |
|
2,518 |
4.3170 |
EUR |
XMAD |
20/11/2025 |
10:27:38 |
|
6,352 |
4.3280 |
EUR |
XMAD |
20/11/2025 |
10:40:02 |
|
4,868 |
4.3280 |
EUR |
XMAD |
20/11/2025 |
10:50:15 |
|
4,682 |
4.3220 |
EUR |
XMAD |
20/11/2025 |
11:05:46 |
|
2,245 |
4.3240 |
EUR |
XMAD |
20/11/2025 |
11:09:26 |
|
2,307 |
4.3240 |
EUR |
XMAD |
20/11/2025 |
11:16:29 |
|
2,632 |
4.3250 |
EUR |
XMAD |
20/11/2025 |
11:20:14 |
|
2,627 |
4.3220 |
EUR |
XMAD |
20/11/2025 |
11:26:00 |
|
2,270 |
4.3210 |
EUR |
XMAD |
20/11/2025 |
11:29:56 |
|
2,251 |
4.3220 |
EUR |
XMAD |
20/11/2025 |
11:36:01 |
|
2,239 |
4.3230 |
EUR |
XMAD |
20/11/2025 |
11:44:05 |
|
2,196 |
4.3130 |
EUR |
XMAD |
20/11/2025 |
11:46:48 |
|
4,612 |
4.3010 |
EUR |
XMAD |
20/11/2025 |
11:58:45 |
|
2,159 |
4.2940 |
EUR |
XMAD |
20/11/2025 |
12:04:07 |
|
2,289 |
4.2950 |
EUR |
XMAD |
20/11/2025 |
12:08:42 |
|
2,391 |
4.2990 |
EUR |
XMAD |
20/11/2025 |
12:17:58 |
|
1,673 |
4.2990 |
EUR |
XMAD |
20/11/2025 |
12:29:04 |
|
5,084 |
4.2980 |
EUR |
XMAD |
20/11/2025 |
12:34:05 |
|
2,225 |
4.3000 |
EUR |
XMAD |
20/11/2025 |
12:41:47 |
|
2,181 |
4.3020 |
EUR |
XMAD |
20/11/2025 |
12:51:11 |
|
2,166 |
4.3010 |
EUR |
XMAD |
20/11/2025 |
12:51:15 |
|
2,262 |
4.2970 |
EUR |
XMAD |
20/11/2025 |
12:57:12 |
|
2,506 |
4.3000 |
EUR |
XMAD |
20/11/2025 |
13:07:25 |
|
2,211 |
4.3000 |
EUR |
XMAD |
20/11/2025 |
13:10:02 |
|
618 |
4.2940 |
EUR |
XMAD |
20/11/2025 |
13:16:08 |
|
2,458 |
4.2940 |
EUR |
XMAD |
20/11/2025 |
13:23:45 |
|
171 |
4.2940 |
EUR |
XMAD |
20/11/2025 |
13:23:46 |
|
4,635 |
4.2920 |
EUR |
XMAD |
20/11/2025 |
13:28:14 |
|
638 |
4.2980 |
EUR |
XMAD |
20/11/2025 |
13:31:53 |
|
2,386 |
4.3020 |
EUR |
XMAD |
20/11/2025 |
13:32:46 |
|
4,337 |
4.3030 |
EUR |
XMAD |
20/11/2025 |
13:43:54 |
|
2,342 |
4.3030 |
EUR |
XMAD |
20/11/2025 |
13:47:35 |
|
2,377 |
4.3120 |
EUR |
XMAD |
20/11/2025 |
13:52:18 |
|
2,328 |
4.3160 |
EUR |
XMAD |
20/11/2025 |
13:59:01 |
|
5,165 |
4.3070 |
EUR |
XMAD |
20/11/2025 |
14:09:37 |
|
5,677 |
4.3160 |
EUR |
XMAD |
20/11/2025 |
14:21:14 |
|
2,225 |
4.3170 |
EUR |
XMAD |
20/11/2025 |
14:23:35 |
|
2,354 |
4.3270 |
EUR |
XMAD |
20/11/2025 |
14:27:55 |
|
2,283 |
4.3250 |
EUR |
XMAD |
20/11/2025 |
14:30:19 |
|
2,283 |
4.3300 |
EUR |
XMAD |
20/11/2025 |
14:33:59 |
|
2,324 |
4.3280 |
EUR |
XMAD |
20/11/2025 |
14:38:20 |
|
2,292 |
4.3250 |
EUR |
XMAD |
20/11/2025 |
14:41:40 |
|
2,230 |
4.3280 |
EUR |
XMAD |
20/11/2025 |
14:45:08 |
|
2,534 |
4.3340 |
EUR |
XMAD |
20/11/2025 |
14:48:36 |
|
2,308 |
4.3340 |
EUR |
XMAD |
20/11/2025 |
14:54:19 |
|
20 |
4.3330 |
EUR |
XMAD |
20/11/2025 |
14:54:21 |
|
2,326 |
4.3360 |
EUR |
XMAD |
20/11/2025 |
14:57:42 |
|
2,311 |
4.3360 |
EUR |
XMAD |
20/11/2025 |
14:58:44 |
|
20 |
4.3400 |
EUR |
XMAD |
20/11/2025 |
15:02:04 |
|
2,409 |
4.3470 |
EUR |
XMAD |
20/11/2025 |
15:06:26 |
|
2,544 |
4.3470 |
EUR |
XMAD |
20/11/2025 |
15:09:34 |
|
2,294 |
4.3540 |
EUR |
XMAD |
20/11/2025 |
15:12:50 |
|
4,549 |
4.3550 |
EUR |
XMAD |
20/11/2025 |
15:18:38 |
|
2,199 |
4.3570 |
EUR |
XMAD |
20/11/2025 |
15:22:17 |
|
4,630 |
4.3600 |
EUR |
XMAD |
20/11/2025 |
15:27:38 |
|
6,231 |
4.3700 |
EUR |
XMAD |
20/11/2025 |
15:38:35 |
|
2,264 |
4.3680 |
EUR |
XMAD |
20/11/2025 |
15:42:44 |
|
4,476 |
4.3640 |
EUR |
XMAD |
20/11/2025 |
15:48:21 |
|
2,409 |
4.3650 |
EUR |
XMAD |
20/11/2025 |
15:51:12 |
|
2,472 |
4.3670 |
EUR |
XMAD |
20/11/2025 |
15:53:42 |
|
4,964 |
4.3540 |
EUR |
XMAD |
20/11/2025 |
16:00:42 |
|
2,198 |
4.3450 |
EUR |
XMAD |
20/11/2025 |
16:02:00 |
|
2,248 |
4.3470 |
EUR |
XMAD |
20/11/2025 |
16:03:51 |
|
2,164 |
4.3450 |
EUR |
XMAD |
20/11/2025 |
16:07:31 |
|
2,228 |
4.3390 |
EUR |
XMAD |
20/11/2025 |
16:08:31 |
|
2,179 |
4.3350 |
EUR |
XMAD |
20/11/2025 |
16:10:29 |
|
2,573 |
4.3330 |
EUR |
XMAD |
20/11/2025 |
16:12:32 |
|
3,085 |
4.3370 |
EUR |
XMAD |
20/11/2025 |
16:16:07 |
|
132 |
4.3370 |
EUR |
XMAD |
20/11/2025 |
16:17:10 |
|
97,452 |
4.3199 |
EUR |
OTC |
20/11/2025 |
16:21:03 |
|
Venue |
|
Volume-weighted average price |
Aggregate volume |
|
LON |
|
£3.8090 |
584,517 |
|
MAD |
|
€4.3199 |
387,586 |